Marks Electrical Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 58.500 | 59.000 | 58.000 | 58.500 | 57.872 | 10,759 |
| 2025-05-14 | 58.500 | 58.780 | 58.000 | 58.000 | 57.378 | 114,139 |
| 2025-05-13 | 58.500 | 59.000 | 58.000 | 58.500 | 57.872 | 104,652 |
| 2025-05-12 | 58.500 | 58.500 | 58.370 | 58.500 | 57.872 | 10,808 |
| 2025-05-09 | 58.500 | 58.800 | 58.252 | 58.500 | 57.872 | 7,315 |
| 2025-05-08 | 58.500 | 59.000 | 58.000 | 58.500 | 57.872 | 17,083 |
| 2025-05-07 | 58.500 | 59.000 | 58.000 | 58.500 | 57.872 | 279 |
| 2025-05-06 | 58.500 | 58.500 | 58.000 | 58.500 | 57.872 | 1,356 |
| 2025-05-02 | 58.500 | 60.000 | 58.000 | 58.500 | 57.872 | 505 |
| 2025-05-01 | 58.500 | 58.850 | 58.500 | 58.500 | 57.872 | 11,500 |
| 2025-04-30 | 58.000 | 58.500 | 57.125 | 58.000 | 57.378 | 2,022 |
| 2025-04-29 | 58.000 | 59.000 | 58.000 | 58.000 | 57.378 | 102 |
| 2025-04-28 | 58.000 | 58.500 | 57.125 | 58.000 | 57.378 | 17,108 |
| 2025-04-25 | 58.000 | 58.520 | 57.500 | 58.000 | 57.378 | 317 |
| 2025-04-23 | 58.000 | 58.520 | 57.500 | 58.000 | 57.378 | 626 |
| 2025-04-22 | 58.000 | 58.600 | 57.000 | 58.000 | 57.378 | 300 |
| 2025-04-17 | 58.000 | 59.000 | 58.000 | 58.000 | 57.378 | 37 |
| 2025-04-16 | 58.000 | 59.000 | 57.110 | 58.000 | 57.378 | 6,043 |
| 2025-04-15 | 59.000 | 59.000 | 59.000 | 59.000 | 58.367 | 62 |
| 2025-04-14 | 58.000 | 60.000 | 57.000 | 60.000 | 59.356 | 8,150 |
| 2025-04-11 | 58.000 | 59.000 | 57.000 | 59.000 | 58.367 | 85,936 |
| 2025-04-10 | 58.000 | 59.000 | 57.500 | 58.000 | 57.378 | 19,052 |
| 2025-04-09 | 57.000 | 59.000 | 56.500 | 57.500 | 56.883 | 5,624 |
| 2025-04-08 | 57.500 | 59.000 | 56.900 | 58.000 | 57.378 | 30,088 |
| 2025-04-07 | 57.000 | 58.000 | 56.000 | 57.000 | 56.388 | 732,876 |
| 2025-04-04 | 59.000 | 60.000 | 58.000 | 58.500 | 57.872 | 29,545 |
| 2025-04-03 | 59.000 | 60.000 | 58.000 | 59.000 | 58.367 | 23,512 |
| 2025-04-02 | 58.500 | 59.000 | 58.300 | 59.000 | 58.367 | 7,160 |
| 2025-04-01 | 58.500 | 60.000 | 57.000 | 58.500 | 57.872 | 46,278 |
| 2025-03-31 | 58.500 | 60.000 | 58.050 | 58.500 | 57.872 | 12,100 |
| 2025-03-28 | 58.500 | 60.000 | 58.500 | 58.500 | 57.872 | 7,080 |
| 2025-03-27 | 58.000 | 58.800 | 58.000 | 58.000 | 57.378 | 16,300 |
| 2025-03-25 | 58.000 | 58.500 | 57.500 | 58.000 | 57.378 | 25,000 |
| 2025-03-24 | 58.000 | 58.700 | 57.000 | 58.000 | 57.378 | 32,208 |
| 2025-03-21 | 58.000 | 58.000 | 57.040 | 58.000 | 57.378 | 15,900 |
| 2025-03-20 | 58.000 | 60.000 | 57.200 | 58.000 | 57.378 | 5,023 |
| 2025-03-19 | 58.000 | 58.000 | 56.000 | 58.000 | 57.378 | 12,050 |
| 2025-03-18 | 56.000 | 60.000 | 55.000 | 58.000 | 57.378 | 57,119 |
| 2025-03-17 | 56.000 | 56.000 | 55.300 | 56.000 | 55.399 | 1,949 |
| 2025-03-14 | 56.000 | 57.000 | 55.000 | 56.000 | 55.399 | 5,002,676 |
| 2025-03-13 | 55.000 | 56.000 | 54.500 | 56.000 | 55.399 | 27,592 |
| 2025-03-12 | 55.000 | 55.000 | 54.150 | 55.000 | 54.410 | 17,279 |
| 2025-03-11 | 55.000 | 55.000 | 54.000 | 55.000 | 54.410 | 100,254 |
| 2025-03-10 | 54.500 | 54.500 | 54.000 | 54.000 | 53.421 | 3,029 |
| 2025-03-07 | 55.000 | 55.000 | 54.000 | 55.000 | 54.410 | 71,820 |
| 2025-03-06 | 55.000 | 55.480 | 54.500 | 55.000 | 54.410 | 16,878 |
| 2025-03-03 | 54.500 | 55.250 | 54.000 | 55.000 | 54.410 | 43,804 |
| 2025-02-28 | 54.500 | 55.250 | 54.500 | 54.500 | 53.915 | 12,734 |
| 2025-02-27 | 54.500 | 55.000 | 53.800 | 54.500 | 53.915 | 33,086 |
| 2025-02-26 | 54.500 | 55.000 | 54.500 | 54.500 | 53.915 | 7,000 |
| 2025-02-25 | 54.500 | 56.000 | 53.000 | 54.500 | 53.915 | 16,487 |
| 2025-02-24 | 54.500 | 55.550 | 53.800 | 54.500 | 53.915 | 20,760 |
| 2025-02-20 | 54.500 | 56.000 | 53.000 | 55.000 | 54.410 | 1,159 |
| 2025-02-19 | 54.500 | 55.250 | 54.000 | 54.500 | 53.915 | 383 |
| 2025-02-18 | 54.500 | 55.000 | 53.750 | 55.000 | 54.410 | 13,946 |
| 2025-02-17 | 54.500 | 54.500 | 53.000 | 54.500 | 53.915 | 6,859 |
| 2025-02-14 | 54.500 | 54.500 | 54.500 | 54.500 | 53.915 | 17,591 |
| 2025-02-13 | 54.500 | 56.000 | 53.000 | 54.500 | 53.915 | 30,481 |
| 2025-02-12 | 54.500 | 54.500 | 53.000 | 54.500 | 53.915 | 2,120 |
| 2025-02-11 | 54.500 | 56.000 | 53.600 | 54.500 | 53.915 | 1,166 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-10 | 0.0066 GBP |
| 2024-11-28 | 0.0030 GBP |
| 2024-07-11 | 0.0066 GBP |
| 2023-11-30 | 0.0030 GBP |
| 2023-07-13 | 0.0066 GBP |
| 2022-12-01 | 0.0030 GBP |
| 2022-07-14 | 0.0067 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.